Tập đoàn VINGROUP - CTCP (vic)

140.50
-10.50
(-6.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-8.70 -5.45% 115,749,600 -5,552,500 -880.6
140.50
179
140.50
2 tháng
(2025-12-01) 		16.05 11.89% 248,396,400 -31,470,100 -4,738.5
133.50
179
140.50
3 tháng
(2025-10-30) 		48.95 47.97% 324,127,900 -33,385,800 -5,180.2
95.50
179
140.50
6 tháng
(2025-08-01) 		99 190.38% 558,681,200 -38,808,930 -5,701.2
52
179
140.50
12 tháng
(2025-02-03) 		131 655% 1,264,904,400 -16,794,293 -5,264.1
19.95
179
140.50
24 tháng
(2024-02-15) 		129.73 609.75% 1,902,883,000 -69,879,467 -7,520.0
19.95
179
140.50
36 tháng
(2023-02-13) 		124.30 465.54% 3,174,020,400 -95,312,516 -8,731.5
19.95
179
140.50
60 tháng
(2021-02-23) 		102.11 208.86% 4,296,452,800 -188,864,226 -18,159.4
19.95
179
140.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
10.44
 761,240 10.46 10.48 10.39 2,190 5,720 -0.2
10/11/2014
10.46
 1,522,760 10.37 10.56 10.37 272,400 504,740 -11.3
07/11/2014
10.37
 567,090 10.33 10.37 10.29 134,740 121,670 0.6
06/11/2014
10.33
 747,280 10.41 10.44 10.31 143,170 147,720 -0.2
05/11/2014
10.41
 751,310 10.41 10.46 10.29 174,650 148,480 1.3
04/11/2014
10.41
 1,086,740 10.56 10.56 10.39 435,250 438,650 -0.1
03/11/2014
10.56
 2,671,730 10.31 10.61 10.39 937,040 810,100 6.2
31/10/2014
10.31
 970,860 10.22 10.31 10.11 455,260 437,210 0.9
30/10/2014
10.22
 772,160 10.24 10.31 10.20 655,610 457,430 9.4
29/10/2014
10.24
 1,124,220 10.05 10.24 10.07 330,270 266,470 3.0
28/10/2014
10.05
 912,980 10.07 10.14 10.03 261,690 261,950 -0.0
27/10/2014
10.07
 1,231,950 10.24 10.26 10.03 17,110 185,540 -8.0
24/10/2014
10.24
 740,530 10.16 10.29 10.11 5,260 284,990 -13.3
23/10/2014
10.16
 1,575,350 10.31 10.35 10.16 158,410 528,900 -17.6
22/10/2014
10.31
 2,071,480 10.50 10.61 10.31 333,260 932,800 -28.9
21/10/2014
10.50
 2,846,410 10.09 10.50 10.14 736,630 919,400 -8.9
20/10/2014
10.09
 1,219,710 9.94 10.31 9.96 25,860 284,560 -12.1
17/10/2014
9.94
 2,491,500 9.98 10.07 9.81 299,260 1,285,760 -45.6
16/10/2014
9.98
 2,950,030 10.24 10.24 9.88 418,580 1,082,620 -31.0
15/10/2014
10.24
 1,838,510 10.33 10.33 10.16 396,570 740,810 -16.4
14/10/2014
10.33
 2,095,390 10.48 10.52 10.33 471,740 1,014,600 -26.4
13/10/2014
10.48
 1,207,120 10.44 10.61 10.44 323,690 392,500 -3.4
10/10/2014
10.44
 1,715,080 10.50 10.67 10.39 537,900 795,470 -12.6
09/10/2014
10.50
 3,946,480 10.72 10.84 10.48 400,000 2,363,250 -96.5
08/10/2014
10.72
 1,628,530 10.84 10.95 10.72 47,040 234,170 -9.4
07/10/2014
10.84
 1,531,200 10.95 11.06 10.84 97,660 695,480 -30.3
06/10/2014
10.95
 1,352,160 10.74 11.17 10.84 29,820 207,030 -9.0
03/10/2014
10.74
 4,304,000 10.52 11.06 10.37 330,660 5,704,689 -265.3
02/10/2014
10.52
 2,455,680 10.63 10.63 10.44 863,660 1,161,020 -14.6
01/10/2014
10.63
 1,688,520 10.31 10.63 10.31 526,970 772,710 -12.0
30/09/2014
10.31
 4,871,710 10.41 10.44 9.83 334,330 2,821,160 -116.0
29/09/2014
10.41
 2,850,510 11.06 11.06 10.35 386,763 1,098,433 -34.9
26/09/2014
11.06
 2,115,680 11.17 11.38 11.06 739,280 1,208,360 -24.3
25/09/2014
11.17
 7,753,290 11.92 11.92 11.17 62,900 6,463,110 -336.4
24/09/2014
11.92
 1,182,150 12.02 12.02 11.81 88,410 548,400 -25.5
23/09/2014
12.02
 1,498,020 11.70 12.02 11.70 84,260 7,500 4.2
22/09/2014
11.70
 750,170 11.70 11.92 11.70 35,210 13,370 1.2
19/09/2014
11.70
 3,504,070 11.70 11.92 11.49 1,667,940 2,072,160 -21.9
18/09/2014
11.70
 1,683,380 11.70 11.70 11.49 100 1,059,240 -56.9
17/09/2014
11.70
 1,987,090 11.70 11.81 11.49 18,300 904,790 -48.0
16/09/2014
11.70
 2,744,360 11.70 11.70 11.38 97,720 1,840,200 -93.8
15/09/2014
11.70
 1,576,130 11.92 12.02 11.70 313,020 1,200,650 -48.7
12/09/2014
11.92
 1,671,630 11.70 12.02 11.81 736,610 949,980 -11.8
11/09/2014
11.70
 2,160,590 11.81 12.02 11.70 1,241,400 1,508,770 -14.6
10/09/2014
11.81
 3,656,420 11.92 12.02 11.60 2,311,240 2,413,000 -5.6
09/09/2014
11.92
 1,881,730 12.13 12.13 11.70 936,700 457,100 26.6
08/09/2014
12.13
 1,466,720 11.92 12.35 12.02 586,720 468,370 6.7
05/09/2014
11.92
 5,229,900 12.35 12.35 11.92 2,265,800 6,339,170 -228.9
04/09/2014
12.35
 2,269,860 12.45 12.45 12.24 1,115,879 66,639 60.3
03/09/2014
12.45
 3,399,560 12.56 12.67 12.35 1,333,730 4,726,130 -194.1
29/08/2014
12.56
 3,117,820 12.02 12.78 11.92 16,680,650 1,771,610 835.5
28/08/2014
12.02
 3,366,640 12.35 12.35 11.92 1,007,970 2,167,300 -65.6
27/08/2014
12.35
 3,137,220 12.35 12.88 12.35 733,810 2,060,700 -77.6
26/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/487 (Volume + 48.70%, Ratio=0.49)
26/08/2014
12.35
 717,890 11.63 12.35 12.24 2,600 60,870 -3.4
25/08/2014
11.62
 1,655,160 11.41 11.70 11.48 740,300 705,530 2.9
22/08/2014
11.41
 1,635,580 11.19 11.55 11.19 657,150 628,740 2.1
21/08/2014
11.19
 1,112,210 11.12 11.26 10.97 565,860 288,060 21.5
20/08/2014
11.12
 770,600 11.26 11.34 11.12 253,090 346,090 -7.2
19/08/2014
11.26
 704,120 11.26 11.41 11.19 110,000 55,630 4.2
18/08/2014
11.26
 615,090 11.19 11.41 11.19 172,510 204,280 -2.5
15/08/2014
11.19
 2,248,120 11.34 11.48 11.19 818,300 1,119,310 -23.8
14/08/2014
11.34
 1,829,170 11.26 11.41 11.12 618,840 1,254,970 -49.8
13/08/2014
11.26
 1,657,240 11.34 11.34 11.12 623,040 1,236,140 -47.6
12/08/2014
11.34
 1,732,400 10.97 11.34 10.97 313,580 1,160,220 -65.7
11/08/2014
10.97
 624,140 10.97 10.97 10.83 185,000 139,460 3.4
08/08/2014
10.97
 871,560 11.12 11.12 10.90 370,060 384,930 -1.2
07/08/2014
11.12
 629,310 11.19 11.19 11.05 255,460 495,600 -18.5
06/08/2014: Cổ tức tiền mặt tỉ lệ: 21.49%
06/08/2014
11.19
 1,804,610 10.81 11.34 10.76 211,000 611,550 -30.7
05/08/2014
10.81
 1,891,980 10.95 10.95 10.74 297,510 510,830 -16.4
04/08/2014
10.95
 979,240 10.60 11.02 10.60 591,330 487,550 8.0
01/08/2014
10.60
 638,690 10.39 10.67 10.32 3,484,580 3,453,400 2.3
31/07/2014
10.39
 803,780 10.25 10.46 10.18 320,700 247,330 5.3
30/07/2014
10.25
 331,720 10.25 10.32 10.18 137,700 6,871,930 -475.2
29/07/2014
10.25
 397,580 10.11 10.25 10.04 679,000 629,250 3.6
28/07/2014
10.11
 509,880 10.25 10.25 10.11 2,600 57,270 -4.0
25/07/2014
10.25
 1,328,790 9.90 10.39 9.90 118,820 577,990 -33.0
24/07/2014
9.90
 730,540 9.83 9.97 9.76 130,190 533,990 -28.4
23/07/2014
9.83
 149,720 9.83 9.90 9.83 55,620 73,940 -1.3
22/07/2014
9.83
 218,190 9.90 9.97 9.83 61,920 215,920 -10.9
21/07/2014
9.90
 756,480 9.83 10.11 9.83 87,130 590,360 -35.6
18/07/2014
9.83
 781,080 9.69 9.97 9.69 193,050 618,140 -29.7
17/07/2014
9.69
 256,930 9.83 9.83 9.69 85,490 106,230 -1.5
16/07/2014
9.83
 405,580 9.83 9.90 9.76 87,930 303,930 -15.2
15/07/2014
9.83
 323,760 9.76 9.90 9.76 67,370 238,550 -12.0
14/07/2014
9.76
 274,390 9.76 9.90 9.69 103,440 260,240 -10.9
11/07/2014
9.76
 446,060 9.76 9.83 9.69 25,240 356,150 -23.0
10/07/2014
9.76
 289,160 9.97 9.97 9.69 51,700 90,890 -2.7
09/07/2014
9.97
 307,680 10.04 10.11 9.97 160,960 319,070 -11.3
08/07/2014
10.04
 1,315,750 9.97 10.53 9.97 79,460 771,880 -50.0
07/07/2014
9.97
 662,250 9.33 9.97 9.97 21,160 507,880 -34.6
04/07/2014
9.33
 271,870 9.19 9.33 9.12 159,200 105,400 3.6
03/07/2014
9.19
 198,570 9.05 9.19 9.05 107,960 35,040 4.7
02/07/2014
9.05
 47,370 9.05 9.12 8.98 14,790 21,680 -0.4
01/07/2014
9.05
 183,330 8.98 9.12 8.98 124,660 36,940 5.7
30/06/2014
8.98
 213,360 8.91 8.98 8.84 269,280 314,050 -2.9
27/06/2014
8.91
 75,660 9.05 9.05 8.91 41,780 62,070 -1.3
26/06/2014
9.05
 165,720 9.05 9.12 8.98 98,360 105,260 -0.4
25/06/2014
9.05
 277,900 8.91 9.05 8.91 178,690 55,560 7.9
24/06/2014
8.91
 289,340 8.91 8.98 8.84 312,530 426,430 -7.2
23/06/2014
8.91
 289,800 8.77 8.98 8.84 212,300 308,590 -6.1

Chính sách bảo mật | Điều khoản sử dụng |